股票概览
16.6
+8.92%
+1.36
16
开盘价
16.72
最高价
15.57
最低价
100,032
成交量
数据更新至: 2024-09-30
技术指标
14.84
MA5 (5日均线)
14.03
MA10 (10日均线)
13.95
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16 | 16.72 | 15.57 | 16.6 | +8.92% | 100,032 | 163,188,539 |
| 2024-09-27 | 14.78 | 15.27 | 14.71 | 15.24 | +4.1% | 38,980 | 58,452,844 |
| 2024-09-26 | 13.89 | 14.65 | 13.8 | 14.64 | +5.55% | 59,169 | 84,367,484 |
| 2024-09-25 | 14.04 | 14.25 | 13.77 | 13.87 | +0.14% | 33,692 | 47,380,141 |
| 2024-09-24 | 13.39 | 13.9 | 13.3 | 13.85 | +3.36% | 25,846 | 35,401,401 |
| 2024-09-23 | 13.4 | 13.47 | 13.12 | 13.4 | +0.98% | 12,849 | 17,169,357 |
| 2024-09-20 | 13.34 | 13.34 | 13.08 | 13.27 | -0.6% | 15,299 | 20,150,970 |
| 2024-09-19 | 13.1 | 13.58 | 12.89 | 13.35 | +3.73% | 25,889 | 34,429,871 |
| 2024-09-18 | 13.18 | 13.3 | 12.77 | 12.87 | -2.87% | 15,306 | 19,834,723 |
| 2024-09-13 | 13.57 | 13.74 | 13.25 | 13.25 | -3.07% | 13,529 | 18,139,691 |
| 2024-09-12 | 13.88 | 14.08 | 13.61 | 13.67 | -1.94% | 13,998 | 19,372,838 |
| 2024-09-11 | 13.88 | 13.96 | 13.73 | 13.94 | +0.43% | 12,941 | 17,939,060 |
| 2024-09-10 | 13.77 | 13.91 | 13.58 | 13.88 | +0.8% | 13,626 | 18,713,412 |
| 2024-09-09 | 13.74 | 13.88 | 13.55 | 13.77 | +0.22% | 14,522 | 19,959,552 |
| 2024-09-06 | 14.14 | 14.14 | 13.7 | 13.74 | -2.48% | 18,638 | 25,830,316 |
| 2024-09-05 | 14.09 | 14.28 | 14.02 | 14.09 | +0.28% | 17,429 | 24,620,221 |
| 2024-09-04 | 13.95 | 14.14 | 13.87 | 14.05 | -0.21% | 19,474 | 27,304,084 |
| 2024-09-03 | 13.72 | 14.14 | 13.68 | 14.08 | +2.7% | 33,861 | 47,501,487 |
| 2024-09-02 | 13.9 | 14.04 | 13.63 | 13.71 | -0.72% | 29,661 | 40,969,584 |
| 2024-08-30 | 13.6 | 14.16 | 13.51 | 13.81 | +1.62% | 25,590 | 35,469,539 |
| 2024-08-29 | 13.15 | 13.67 | 13.05 | 13.59 | +3.03% | 18,641 | 25,053,795 |
| 2024-08-28 | 12.95 | 13.22 | 12.86 | 13.19 | +2.33% | 19,171 | 25,151,346 |
| 2024-08-27 | 13.4 | 13.4 | 12.89 | 12.89 | -3.95% | 20,431 | 26,652,715 |
| 2024-08-26 | 13.37 | 13.63 | 13.1 | 13.42 | -2.68% | 19,709 | 26,452,532 |
| 2024-08-23 | 13.87 | 14.1 | 13.65 | 13.79 | -0.58% | 18,537 | 25,631,685 |
| 2024-08-22 | 13.72 | 14.14 | 13.68 | 13.87 | +0.73% | 21,054 | 29,339,160 |
| 2024-08-21 | 13.55 | 14.02 | 13.55 | 13.77 | +0.95% | 19,195 | 26,563,565 |
| 2024-08-20 | 14.05 | 14.35 | 13.55 | 13.64 | -1.94% | 33,221 | 46,316,010 |
| 2024-08-19 | 14.05 | 14.26 | 13.87 | 13.91 | -1.07% | 15,452 | 21,708,057 |
| 2024-08-16 | 14.76 | 14.79 | 14.06 | 14.06 | -3.1% | 16,860 | 24,105,333 |
| 2024-08-15 | 14.62 | 14.68 | 14.25 | 14.51 | -0.75% | 14,297 | 20,728,248 |
| 2024-08-14 | 14.55 | 14.73 | 14.5 | 14.62 | +0.48% | 13,022 | 19,063,598 |
| 2024-08-13 | 14.28 | 14.59 | 14.19 | 14.55 | +1.54% | 9,579 | 13,803,954 |
| 2024-08-12 | 14.48 | 14.6 | 14.26 | 14.33 | -1.17% | 12,935 | 18,612,457 |
| 2024-08-09 | 14.48 | 14.72 | 14.45 | 14.5 | +0.14% | 17,175 | 25,067,793 |
| 2024-08-08 | 14.58 | 14.61 | 14.3 | 14.48 | -0.89% | 17,977 | 26,015,060 |
| 2024-08-07 | 14.71 | 14.83 | 14.55 | 14.61 | -1.15% | 13,595 | 19,939,475 |
| 2024-08-06 | 14.77 | 14.92 | 14.56 | 14.78 | +0.2% | 24,320 | 35,779,294 |
| 2024-08-05 | 15.1 | 15.19 | 14.68 | 14.75 | -2.06% | 29,119 | 43,431,905 |
| 2024-08-02 | 15.01 | 15.39 | 14.87 | 15.06 | -1.18% | 33,765 | 51,182,410 |
| 2024-08-01 | 14.67 | 15.26 | 14.63 | 15.24 | +4.1% | 36,984 | 55,688,845 |
| 2024-07-31 | 14.11 | 14.67 | 14 | 14.64 | +3.76% | 28,418 | 41,131,459 |
| 2024-07-30 | 14.08 | 14.12 | 13.83 | 14.11 | +0.21% | 16,976 | 23,761,922 |
| 2024-07-29 | 14.24 | 14.29 | 14.03 | 14.08 | -0.91% | 15,893 | 22,442,937 |
| 2024-07-26 | 14.09 | 14.34 | 14.02 | 14.21 | +1.21% | 25,451 | 36,162,896 |
| 2024-07-25 | 14.24 | 14.31 | 13.84 | 14.04 | -2.57% | 31,191 | 43,918,087 |
| 2024-07-24 | 15 | 15.04 | 14.4 | 14.41 | -4.57% | 22,864 | 33,621,551 |
| 2024-07-23 | 15.7 | 15.7 | 15.06 | 15.1 | -3.51% | 20,616 | 31,450,922 |
| 2024-07-22 | 15.79 | 16.1 | 15.52 | 15.65 | -1.7% | 15,286 | 24,126,343 |
| 2024-07-19 | 15.86 | 16.07 | 15.8 | 15.92 | -0.19% | 10,884 | 17,348,649 |
| 2024-07-18 | 16.25 | 16.25 | 15.75 | 15.95 | -2.33% | 18,003 | 28,687,264 |
| 2024-07-17 | 16.73 | 16.73 | 16.13 | 16.33 | -1.57% | 11,939 | 19,481,153 |
| 2024-07-16 | 16.8 | 16.83 | 16.45 | 16.59 | -0.96% | 9,015 | 14,952,701 |
| 2024-07-15 | 17.13 | 17.14 | 16.59 | 16.75 | -1.93% | 22,405 | 37,568,215 |
| 2024-07-12 | 17.51 | 17.51 | 17.03 | 17.08 | -2.62% | 22,500 | 38,648,875 |
| 2024-07-11 | 17.98 | 17.99 | 17.19 | 17.54 | -0.62% | 32,951 | 57,705,067 |
| 2024-07-10 | 17.4 | 18.06 | 17.33 | 17.65 | +1.15% | 24,772 | 44,210,205 |
| 2024-07-09 | 17.08 | 17.48 | 16.76 | 17.45 | +2.11% | 11,692 | 20,037,733 |
| 2024-07-08 | 17.58 | 17.98 | 17.07 | 17.09 | -4.42% | 11,896 | 20,721,455 |
| 2024-07-05 | 17.68 | 17.95 | 17.44 | 17.88 | +0.73% | 13,043 | 23,005,236 |
| 2024-07-04 | 17.6 | 18.26 | 17.53 | 17.75 | +1.02% | 24,454 | 43,922,833 |
| 2024-07-03 | 17.67 | 17.98 | 17.52 | 17.57 | -0.11% | 13,163 | 23,374,990 |
| 2024-07-02 | 17.72 | 17.8 | 17.32 | 17.59 | -0.11% | 12,223 | 21,462,214 |
| 2024-07-01 | 17.78 | 17.78 | 17.37 | 17.61 | -0.62% | 9,193 | 16,133,893 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：